Joint Ventures Historical Data

JOINT Page 24
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.0024
+57.05%
$ 1.48 million $ 334
Apr 23, 2019 $ 0.00153
-26.22%
$ 943,060 $ 928
Apr 22, 2019 $ 0.00207
-4.82%
$ 1.28 million $ 659
Apr 21, 2019 $ 0.00218
-19.44%
$ 1.34 million $ 486
Apr 20, 2019 $ 0.00271
+37.60%
$ 1.67 million $ 179
Apr 19, 2019 $ 0.00197
+16.50%
$ 1.21 million $ 974
Apr 18, 2019 $ 0.00169
-31.35%
$ 1.04 million $ 366
Apr 17, 2019 $ 0.00246
-15.72%
$ 1.51 million $ 1,137
Apr 16, 2019 $ 0.00292
+120.25%
$ 1.8 million $ 527
Apr 15, 2019 $ 0.00132
-4.41%
$ 816,031 $ 467
Apr 14, 2019 $ 0.00139
-13.66%
$ 853,755 $ 1,147
Apr 13, 2019 $ 0.00161
-20.13%
$ 988,911 $ 1,232
Apr 12, 2019 $ 0.00201
+48.46%
$ 1.24 million $ 353
Apr 11, 2019 $ 0.00135
+28.05%
$ 834,126 $ 989
Apr 10, 2019 $ 0.00106
-52.03%
$ 651,325 $ 1,363
Apr 9, 2019 $ 0.0022
+54.82%
$ 1.36 million $ 1,199
Apr 8, 2019 $ 0.00142
+10.75%
$ 877,113 $ 1,837
Apr 7, 2019 $ 0.00129
+16.58%
$ 791,904 $ 506
Apr 6, 2019 $ 0.0011
-15.26%
$ 679,233 $ 996
Apr 5, 2019 $ 0.0013
+1.16%
$ 801,623 $ 1,055
Apr 4, 2019 $ 0.00129
+8.81%
$ 792,477 $ 487
Apr 3, 2019 $ 0.00118
-15.38%
$ 728,503 $ 473
Apr 2, 2019 $ 0.0014
+61.12%
$ 860,959 $ 421
Apr 1, 2019 $ 0.000867
-38.37%
$ 534,336 $ 841
Mar 31, 2019 $ 0.00141
+41.85%
$ 867,082 $ 1,193
Mar 30, 2019 $ 0.000992
-7.98%
$ 611,345 $ 358
Mar 29, 2019 $ 0.00108
-1.19%
$ 666,192 $ 73
Mar 28, 2019 $ 0.00109
+30.26%
$ 674,205 $ 498
Mar 27, 2019 $ 0.00084
-32.70%
$ 517,512 $ 222
Mar 26, 2019 $ 0.00125
+19.90%
$ 768,943 $ 926
Mar 25, 2019 $ 0.00104
+20.58%
$ 640,873 $ 696
Mar 24, 2019 $ 0.000863
-20.21%
$ 531,456 $ 242
Mar 23, 2019 $ 0.00108
+16.94%
$ 666,155 $ 504
Mar 22, 2019 $ 0.000925
+1.93%
$ 569,534 $ 443
Mar 21, 2019 $ 0.000906
+7.15%
$ 558,380 $ 260
Mar 20, 2019 $ 0.000847
+33.27%
$ 521,569 $ 1,358
Mar 19, 2019 $ 0.000635
+1.29%
$ 390,985 $ 659
Mar 18, 2019 $ 0.000627
-8.80%
$ 386,000 $ 465
Mar 17, 2019 $ 0.000691
+5.41%
$ 425,616 $ 458
Mar 16, 2019 $ 0.000656
+1.10%
$ 403,846 $ 376
Mar 15, 2019 $ 0.000648
+5.56%
$ 399,376 $ 895
Mar 14, 2019 $ 0.000614
-9.57%
$ 378,320 $ 615
Mar 13, 2019 $ 0.000679
+0.57%
$ 418,241 $ 938
Mar 12, 2019 $ 0.000676
+9.12%
$ 416,186 $ 374
Mar 11, 2019 $ 0.000619
-15.12%
$ 381,244 $ 436
Mar 10, 2019 $ 0.000731
-1.51%
$ 450,175 $ 581
Mar 9, 2019 $ 0.000742
+4.26%
$ 457,109 $ 717
Mar 8, 2019 $ 0.000712
+4.25%
$ 438,445 $ 699
Mar 7, 2019 $ 0.000683
+7.03%
$ 420,560 $ 308
Mar 6, 2019 $ 0.000638
-10.71%
$ 392,878 $ 454